Newmark Property REIT (NPR.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM AEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 06 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 may 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 15,944 |
| 02 may 2024 | 1.2150 | 1.3600 | 1.2100 | 1.3400 | 1.3400 | 28,597 |
| 01 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,130 |
| 30 abr 2024 | 1.4200 | 1.4450 | 1.4200 | 1.4450 | 1.4450 | 138,428 |
| 29 abr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 18,058 |
| 26 abr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 42,784 |
| 24 abr 2024 | 1.3800 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 18,301 |
| 23 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 10,000 |
| 22 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 25,985 |
| 19 abr 2024 | 1.3900 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 5,071 |
| 18 abr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 54,217 |
| 17 abr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 752 |
| 16 abr 2024 | 1.2950 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 157,484 |
| 15 abr 2024 | 1.3450 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 278,803 |
| 12 abr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 22,381 |
| 11 abr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 45,959 |
| 10 abr 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 5,250 |
| 09 abr 2024 | 1.3950 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 77,805 |
| 08 abr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 7,364 |
| 05 abr 2024 | 1.4000 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 114,333 |
| 04 abr 2024 | 1.3650 | 1.3750 | 1.3650 | 1.3650 | 1.3650 | 24,557 |
| 03 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 15,866 |
| 02 abr 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 39,124 |
| 28 mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 398,558 |
| 27 mar 2024 | 1.4200 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 200,678 |
| 26 mar 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4350 | 1.4350 | 131,971 |
| 25 mar 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 133,689 |
| 22 mar 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 148,590 |
| 21 mar 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,322,460 |
| 20 mar 2024 | 1.4050 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 1,398,612 |
| 19 mar 2024 | 1.4150 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 2,144,778 |
| 18 mar 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 774,961 |
| 15 mar 2024 | 1.4050 | 1.4250 | 1.4050 | 1.4200 | 1.4200 | 335,449 |
| 14 mar 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 820,565 |
| 13 mar 2024 | 1.4050 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 560,197 |
| 12 mar 2024 | 1.4150 | 1.4300 | 1.4000 | 1.4050 | 1.4050 | 488,159 |
| 11 mar 2024 | 1.4050 | 1.4250 | 1.4050 | 1.4150 | 1.4150 | 340,059 |
| 08 mar 2024 | 1.3950 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 186,197 |
| 07 mar 2024 | 1.3800 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 395,497 |
| 06 mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 67,215 |
| 05 mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3750 | 1.3750 | 52,234 |
| 04 mar 2024 | 1.3550 | 1.4000 | 1.3550 | 1.3750 | 1.3750 | 565,257 |
| 01 mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 161,139 |
| 29 feb 2024 | 1.3450 | 1.3750 | 1.3400 | 1.3550 | 1.3550 | 508,245 |
| 28 feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 276,517 |
| 27 feb 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3350 | 1.3350 | 97,618 |
| 26 feb 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3550 | 1.3550 | 200,599 |
| 23 feb 2024 | 1.3650 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 164,396 |
| 22 feb 2024 | 1.3400 | 1.3800 | 1.3350 | 1.3800 | 1.3800 | 556,715 |
| 21 feb 2024 | 1.3550 | 1.3600 | 1.3450 | 1.3450 | 1.3450 | 537,879 |
| 20 feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 402,842 |
| 19 feb 2024 | 1.3700 | 1.3700 | 1.3250 | 1.3500 | 1.3500 | 442,825 |
| 16 feb 2024 | 1.3650 | 1.3850 | 1.3600 | 1.3850 | 1.3850 | 621,402 |
| 15 feb 2024 | 1.3150 | 1.3650 | 1.3150 | 1.3500 | 1.3500 | 918,313 |
| 14 feb 2024 | 1.3350 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 377,555 |
| 13 feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3250 | 1.3250 | 312,903 |
| 12 feb 2024 | 1.3800 | 1.3800 | 1.3550 | 1.3650 | 1.3650 | 331,379 |
| 09 feb 2024 | 1.3700 | 1.3800 | 1.3550 | 1.3800 | 1.3800 | 1,256,910 |
| 08 feb 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3650 | 1.3650 | 4,631,916 |
| 07 feb 2024 | 1.3100 | 1.3700 | 1.3050 | 1.3600 | 1.3600 | 1,954,403 |
| 06 feb 2024 | 1.3050 | 1.3100 | 1.2950 | 1.3100 | 1.3100 | 1,188,466 |
| 05 feb 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3100 | 1.3100 | 2,130,436 |
| 02 feb 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 2,483,650 |
| 01 feb 2024 | 1.3100 | 1.3300 | 1.3050 | 1.3050 | 1.3050 | 811,350 |
| 31 ene 2024 | 1.3150 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | 2,080,145 |
| 30 ene 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 2,284,944 |
| 29 ene 2024 | 1.3150 | 1.3350 | 1.3150 | 1.3200 | 1.3200 | 1,219,902 |
| 25 ene 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3200 | 1.3200 | 2,243,524 |
| 24 ene 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3250 | 1.3250 | 3,073,374 |
| 23 ene 2024 | 0.9800 | 1.0200 | 0.9650 | 0.9700 | 0.9700 | 669,042 |
| 22 ene 2024 | 0.9850 | 1.0000 | 0.9600 | 0.9950 | 0.9950 | 473,382 |
| 19 ene 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,131 |
| 18 ene 2024 | 0.9875 | 0.9875 | 0.9600 | 0.9650 | 0.9650 | 228,236 |
| 17 ene 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 79,800 |
| 16 ene 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 250,415 |
| 15 ene 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 41,221 |
| 12 ene 2024 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 50,177 |
| 11 ene 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | 29,099 |
| 10 ene 2024 | 0.9875 | 0.9875 | 0.9750 | 0.9850 | 0.9850 | 72,219 |
| 09 ene 2024 | 0.9950 | 1.0050 | 0.9800 | 0.9900 | 0.9900 | 72,479 |
| 08 ene 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 134,513 |
| 05 ene 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 31,703 |
| 04 ene 2024 | 1.0050 | 1.0050 | 0.9800 | 0.9950 | 0.9950 | 45,165 |
| 03 ene 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0000 | 1.0000 | 64,943 |
| 02 ene 2024 | 1.0050 | 1.0450 | 0.9900 | 1.0450 | 1.0450 | 105,189 |
| 29 dic 2023 | 1.0150 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 90,729 |
| 28 dic 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0175 | 1.0175 | 3,490 |
| 28 dic 2023 | 0.019 Dividendo | |||||
| 27 dic 2023 | 1.0400 | 1.0450 | 1.0200 | 1.0200 | 1.0010 | 8,874 |
| 22 dic 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0400 | 1.0206 | 141,830 |
| 21 dic 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0108 | 198,735 |
| 20 dic 2023 | 1.0300 | 1.0450 | 1.0050 | 1.0300 | 1.0108 | 195,817 |
| 19 dic 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0050 | 0.9863 | 139,458 |
| 18 dic 2023 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 0.9863 | 10,476 |
| 15 dic 2023 | 0.9900 | 1.0100 | 0.9800 | 1.0050 | 0.9863 | 163,528 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.